Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-02-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $4.91 | $8.45 | 15,000 | — | — |
| 2001-12-28 | $4.92 | $8.47 | 13,600 | — | — |
| 2001-12-27 | $4.90 | $8.44 | 5,600 | — | — |
| 2001-12-26 | $4.95 | $8.52 | 32,000 | — | — |
| 2001-12-24 | $4.90 | $8.44 | 15,200 | — | — |
| 2001-12-21 | $4.83 | $8.32 | 3,300 | — | — |
| 2001-12-20 | $4.84 | $8.33 | 7,600 | — | — |
| 2001-12-19 | $4.92 | $8.47 | 4,900 | — | — |
| 2001-12-18 | $5.05 | $8.70 | 7,800 | — | — |
| 2001-12-17 | $5.09 | $8.76 | 17,200 | — | — |
| 2001-12-14 | $5.09 | $8.76 | 6,000 | — | — |
| 2001-12-13 | $5.09 | $8.76 | 6,700 | — | — |
| 2001-12-12 | $5.14 | $8.85 | 3,400 | — | — |
| 2001-12-11 | $5.19 | $8.70 | 8,700 | — | — |
| 2001-12-10 | $5.12 | $8.58 | 6,600 | — | — |
| 2001-12-07 | $5.19 | $8.70 | 600 | — | — |
| 2001-12-06 | $5.19 | $8.70 | 9,300 | — | — |
| 2001-12-05 | $5.23 | $8.76 | 12,700 | — | — |
| 2001-12-04 | $5.20 | $8.71 | 8,800 | — | — |
| 2001-12-03 | $5.21 | $8.73 | 1,700 | — | — |
| 2001-11-30 | $5.30 | $8.88 | 14,700 | — | — |
| 2001-11-29 | $5.20 | $8.71 | 100 | — | — |
| 2001-11-28 | $5.20 | $8.71 | 2,700 | — | — |
| 2001-11-27 | $5.21 | $8.73 | 5,200 | — | — |
| 2001-11-26 | $5.25 | $8.80 | 4,700 | — | — |
| 2001-11-23 | $5.30 | $8.88 | 800 | — | — |
| 2001-11-21 | $5.35 | $8.96 | 8,800 | — | — |
| 2001-11-20 | $5.25 | $8.80 | 3,200 | — | — |
| 2001-11-19 | $5.23 | $8.76 | 16,300 | — | — |
| 2001-11-16 | $5.20 | $8.71 | 4,400 | — | — |
| 2001-11-15 | $5.25 | $8.80 | 7,800 | — | — |
| 2001-11-14 | $5.15 | $8.63 | 19,800 | — | — |
| 2001-11-13 | $5.17 | $8.66 | 4,000 | — | — |
| 2001-11-12 | $5.13 | $8.59 | 5,500 | — | — |
| 2001-11-09 | $5.11 | $8.56 | 13,100 | — | — |
| 2001-11-08 | $5.11 | $8.56 | 12,900 | — | — |
| 2001-11-07 | $5.15 | $8.63 | 13,100 | — | — |
| 2001-11-06 | $5.20 | $8.71 | 5,000 | — | — |
| 2001-11-05 | $5.15 | $8.63 | 9,000 | — | — |
| 2001-11-02 | $5.15 | $8.63 | 3,600 | — | — |
| 2001-11-01 | $5.20 | $8.71 | 4,600 | — | — |
| 2001-10-31 | $5.12 | $8.58 | 11,100 | — | — |
| 2001-10-30 | $5.15 | $8.63 | 10,100 | — | — |
| 2001-10-29 | $5.20 | $8.71 | 1,800 | — | — |
| 2001-10-26 | $5.30 | $8.88 | 700 | — | — |
| 2001-10-25 | $5.30 | $8.88 | 2,600 | — | — |
| 2001-10-24 | $5.29 | $8.86 | 4,400 | — | — |
| 2001-10-23 | $5.25 | $8.80 | 1,900 | — | — |
| 2001-10-22 | $5.19 | $8.70 | 2,300 | — | — |
| 2001-10-19 | $5.33 | $8.93 | 5,600 | — | — |
| 2001-10-18 | $5.33 | $8.93 | 4,400 | — | — |
| 2001-10-17 | $5.25 | $8.80 | 19,800 | — | — |
| 2001-10-16 | $5.10 | $8.54 | 3,200 | — | — |
| 2001-10-15 | $5.10 | $8.54 | 2,400 | — | — |
| 2001-10-12 | $5.15 | $8.63 | 1,300 | — | — |
| 2001-10-11 | $5.25 | $8.80 | 6,400 | — | — |
| 2001-10-10 | $5.14 | $8.61 | 2,300 | — | — |
| 2001-10-09 | $5.05 | $8.46 | 500 | — | — |
| 2001-10-08 | $5.14 | $8.61 | 5,100 | — | — |
| 2001-10-05 | $5.05 | $8.46 | 3,900 | — | — |
| 2001-10-04 | $5.16 | $8.64 | 25,400 | — | — |
| 2001-10-03 | $5.09 | $8.53 | 500 | — | — |
| 2001-10-02 | $5.18 | $8.68 | 4,900 | — | — |
| 2001-10-01 | $5.10 | $8.54 | 7,500 | — | — |
| 2001-09-28 | $5.23 | $8.76 | 7,100 | — | — |
| 2001-09-27 | $5.20 | $8.71 | 3,100 | — | — |
| 2001-09-26 | $5.20 | $8.71 | 7,100 | — | — |
| 2001-09-25 | $5.20 | $8.71 | 11,400 | — | — |
| 2001-09-24 | $5.25 | $8.80 | 16,300 | — | — |
| 2001-09-21 | $4.74 | $7.94 | 25,400 | — | — |
| 2001-09-20 | $5.09 | $8.53 | 9,500 | — | — |
| 2001-09-19 | $5.28 | $8.77 | 8,300 | — | — |
| 2001-09-18 | $5.35 | $8.88 | 10,700 | — | — |
| 2001-09-17 | $5.34 | $8.87 | 14,400 | — | — |
| 2001-09-10 | $5.30 | $8.80 | 6,900 | — | — |
| 2001-09-07 | $5.30 | $8.80 | 9,000 | — | — |
| 2001-09-06 | $5.27 | $8.75 | 700 | — | — |
| 2001-09-05 | $5.32 | $8.83 | 1,700 | — | — |
| 2001-09-04 | $5.30 | $8.80 | 4,800 | — | — |
| 2001-08-31 | $5.34 | $8.87 | 1,700 | — | — |
| 2001-08-30 | $5.28 | $8.77 | 4,900 | — | — |
| 2001-08-29 | $5.31 | $8.82 | 8,600 | — | — |
| 2001-08-28 | $5.33 | $8.85 | 8,500 | — | — |
| 2001-08-27 | $5.35 | $8.88 | 6,400 | — | — |
| 2001-08-24 | $5.40 | $8.96 | 300 | — | — |
| 2001-08-23 | $5.41 | $8.98 | 3,300 | — | — |
| 2001-08-22 | $5.41 | $8.98 | 6,400 | — | — |
| 2001-08-21 | $5.49 | $9.03 | 23,100 | — | — |
| 2001-08-20 | $5.44 | $8.95 | 4,800 | — | — |
| 2001-08-17 | $5.33 | $8.77 | 12,800 | — | — |
| 2001-08-16 | $5.40 | $8.89 | 4,900 | — | — |
| 2001-08-15 | $5.42 | $8.92 | 5,900 | — | — |
| 2001-08-14 | $5.29 | $8.71 | 5,100 | — | — |
| 2001-08-13 | $5.32 | $8.75 | 7,200 | — | — |
| 2001-08-10 | $5.32 | $8.75 | 8,600 | — | — |
| 2001-08-09 | $5.29 | $8.71 | 1,000 | — | — |
| 2001-08-08 | $5.30 | $8.72 | 11,800 | — | — |
| 2001-08-07 | $5.32 | $8.75 | 8,300 | — | — |
| 2001-08-06 | $5.35 | $8.80 | 2,700 | — | — |
| 2001-08-03 | $5.22 | $8.59 | 3,000 | — | — |
| 2001-08-02 | $5.34 | $8.79 | 3,000 | — | — |
| 2001-08-01 | $5.30 | $8.72 | 3,400 | — | — |
| 2001-07-31 | $5.25 | $8.64 | 16,900 | — | — |
| 2001-07-30 | $5.32 | $8.75 | 26,400 | — | — |
| 2001-07-27 | $5.30 | $8.72 | 4,300 | — | — |
| 2001-07-26 | $5.26 | $8.66 | 4,600 | — | — |
| 2001-07-25 | $5.28 | $8.69 | 2,200 | — | — |
| 2001-07-24 | $5.26 | $8.66 | 16,100 | — | — |
| 2001-07-23 | $5.30 | $8.72 | 7,100 | — | — |
| 2001-07-20 | $5.26 | $8.66 | 2,800 | — | — |
| 2001-07-19 | $5.33 | $8.77 | 8,500 | — | — |
| 2001-07-18 | $5.20 | $8.56 | 9,500 | — | — |
| 2001-07-17 | $5.33 | $8.69 | 7,400 | — | — |
| 2001-07-16 | $5.30 | $8.64 | 4,300 | — | — |
| 2001-07-13 | $5.30 | $8.64 | 3,600 | — | — |
| 2001-07-12 | $5.25 | $8.56 | 40,200 | — | — |
| 2001-07-11 | $5.23 | $8.53 | 10,300 | — | — |
| 2001-07-10 | $5.33 | $8.69 | 15,000 | — | — |
| 2001-07-09 | $5.27 | $8.59 | 4,600 | — | — |
| 2001-07-06 | $5.29 | $8.63 | 1,800 | — | — |
| 2001-07-05 | $5.27 | $8.59 | 8,000 | — | — |
| 2001-07-03 | $5.28 | $8.61 | 5,800 | — | — |
| 2001-07-02 | $5.21 | $8.50 | 7,400 | — | — |
| 2001-06-29 | $5.30 | $8.64 | 8,900 | — | — |
| 2001-06-28 | $5.27 | $8.59 | 6,600 | — | — |
| 2001-06-27 | $5.34 | $8.71 | 8,400 | — | — |
| 2001-06-26 | $5.31 | $8.66 | 5,100 | — | — |
| 2001-06-25 | $5.31 | $8.66 | 6,000 | — | — |
| 2001-06-22 | $5.18 | $8.45 | 2,200 | — | — |
| 2001-06-21 | $5.30 | $8.64 | 800 | — | — |
| 2001-06-20 | $5.25 | $8.56 | 6,800 | — | — |
| 2001-06-19 | $5.34 | $8.71 | 9,700 | — | — |
| 2001-06-18 | $5.26 | $8.58 | 5,400 | — | — |
| 2001-06-15 | $5.30 | $8.64 | 3,500 | — | — |
| 2001-06-14 | $5.30 | $8.64 | 19,500 | — | — |
| 2001-06-13 | $5.30 | $8.64 | 0 | — | — |
| 2001-06-12 | $5.35 | $8.65 | 11,800 | — | — |
| 2001-06-11 | $5.38 | $8.69 | 16,800 | — | — |
| 2001-06-08 | $5.35 | $8.65 | 16,600 | — | — |
| 2001-06-07 | $5.40 | $8.73 | 33,000 | — | — |
| 2001-06-06 | $5.15 | $8.32 | 9,600 | — | — |
| 2001-06-05 | $5.16 | $8.34 | 4,000 | — | — |
| 2001-06-04 | $5.24 | $8.47 | 30,200 | — | — |
| 2001-06-01 | $5.14 | $8.31 | 17,000 | — | — |
| 2001-05-31 | $5.11 | $8.26 | 16,500 | — | — |
| 2001-05-30 | $5.13 | $8.29 | 7,200 | — | — |
| 2001-05-29 | $5.10 | $8.24 | 4,900 | — | — |
| 2001-05-25 | $5.08 | $8.21 | 16,500 | — | — |
| 2001-05-24 | $5.02 | $8.11 | 19,800 | — | — |
| 2001-05-23 | $5.07 | $8.19 | 2,600 | — | — |
| 2001-05-22 | $5.06 | $8.18 | 6,000 | — | — |
| 2001-05-21 | $5.06 | $8.18 | 9,000 | — | — |
| 2001-05-18 | $5.03 | $8.13 | 600 | — | — |
| 2001-05-17 | $5.10 | $8.24 | 4,900 | — | — |
| 2001-05-16 | $5.08 | $8.21 | 7,600 | — | — |
| 2001-05-15 | $5.09 | $8.23 | 10,400 | — | — |
| 2001-05-14 | $5.10 | $8.24 | 8,200 | — | — |
| 2001-05-11 | $5.06 | $8.10 | 14,500 | — | — |
| 2001-05-10 | $5.15 | $8.24 | 10,000 | — | — |
| 2001-05-09 | $5.15 | $8.24 | 9,300 | — | — |
| 2001-05-08 | $5.12 | $8.20 | 10,000 | — | — |
| 2001-05-07 | $5.09 | $8.15 | 200 | — | — |
| 2001-05-04 | $5.01 | $8.02 | 7,100 | — | — |
| 2001-05-03 | $5.05 | $8.08 | 4,000 | — | — |
| 2001-05-02 | $5.05 | $8.08 | 7,000 | — | — |
| 2001-05-01 | $5.05 | $8.08 | 11,400 | — | — |
| 2001-04-30 | $5.08 | $8.13 | 10,700 | — | — |
| 2001-04-27 | $5.08 | $8.13 | 5,400 | — | — |
| 2001-04-26 | $5.02 | $8.04 | 10,300 | — | — |
| 2001-04-25 | $5.01 | $8.02 | 16,600 | — | — |
| 2001-04-24 | $5.00 | $8.00 | 6,300 | — | — |
| 2001-04-23 | $4.95 | $7.92 | 1,500 | — | — |
| 2001-04-20 | $4.95 | $7.92 | 6,200 | — | — |
| 2001-04-19 | $4.95 | $7.92 | 42,800 | — | — |
| 2001-04-18 | $4.96 | $7.94 | 13,200 | — | — |
| 2001-04-17 | $5.03 | $8.05 | 14,200 | — | — |
| 2001-04-16 | $5.06 | $8.02 | 8,700 | — | — |
| 2001-04-12 | $4.97 | $7.88 | 13,600 | — | — |
| 2001-04-11 | $4.90 | $7.77 | 33,300 | — | — |
| 2001-04-10 | $5.10 | $8.09 | 2,000 | — | — |
| 2001-04-09 | $5.02 | $7.96 | 6,000 | — | — |
| 2001-04-06 | $5.14 | $8.15 | 2,900 | — | — |
| 2001-04-05 | $5.20 | $8.25 | 14,500 | — | — |
| 2001-04-04 | $4.81 | $7.63 | 6,500 | — | — |
| 2001-04-03 | $4.85 | $7.69 | 14,200 | — | — |
| 2001-04-02 | $5.07 | $8.04 | 4,200 | — | — |
| 2001-03-30 | $5.25 | $8.32 | 24,400 | — | — |
| 2001-03-29 | $5.05 | $8.01 | 2,100 | — | — |
| 2001-03-28 | $5.00 | $7.93 | 7,800 | — | — |
| 2001-03-27 | $5.08 | $8.06 | 4,300 | — | — |
| 2001-03-26 | $5.10 | $8.09 | 3,000 | — | — |
| 2001-03-23 | $5.11 | $8.10 | 1,000 | — | — |
| 2001-03-22 | $5.20 | $8.25 | 100 | — | — |
| 2001-03-21 | $5.21 | $8.26 | 2,500 | — | — |
| 2001-03-20 | $5.30 | $8.40 | 14,700 | — | — |
| 2001-03-19 | $5.20 | $8.25 | 9,600 | — | — |
| 2001-03-16 | $5.15 | $8.17 | 5,500 | — | — |
| 2001-03-15 | $5.20 | $8.25 | 7,100 | — | — |
| 2001-03-14 | $5.19 | $8.23 | 9,900 | — | — |
| 2001-03-13 | $5.23 | $8.22 | 11,500 | — | — |
| 2001-03-12 | $5.12 | $8.04 | 15,300 | — | — |
| 2001-03-09 | $5.33 | $8.37 | 7,200 | — | — |
| 2001-03-08 | $5.41 | $8.50 | 44,600 | — | — |
| 2001-03-07 | $5.27 | $8.28 | 2,800 | — | — |
| 2001-03-06 | $5.34 | $8.39 | 10,400 | — | — |
| 2001-03-05 | $5.25 | $8.25 | 3,700 | — | — |
| 2001-03-02 | $5.11 | $8.03 | 500 | — | — |
| 2001-03-01 | $5.18 | $8.14 | 2,500 | — | — |
| 2001-02-28 | $5.10 | $8.01 | 12,900 | — | — |
| 2001-02-27 | $5.15 | $8.09 | 4,100 | — | — |
| 2001-02-26 | $5.11 | $8.03 | 20,900 | — | — |
| 2001-02-23 | $5.10 | $8.01 | 12,400 | — | — |
| 2001-02-22 | $5.17 | $8.12 | 20,600 | — | — |
| 2001-02-21 | $5.20 | $8.17 | 54,200 | — | — |
| 2001-02-20 | $5.20 | $8.17 | 39,900 | — | — |
| 2001-02-16 | $5.26 | $8.26 | 21,300 | — | — |
| 2001-02-15 | $5.14 | $8.08 | 6,600 | — | — |
| 2001-02-14 | $5.13 | $8.06 | 16,200 | — | — |
| 2001-02-13 | $5.10 | $8.01 | 9,800 | — | — |
| 2001-02-12 | $5.10 | $7.94 | 35,100 | — | — |
| 2001-02-09 | $5.16 | $8.03 | 17,000 | — | — |
| 2001-02-08 | $5.12 | $7.97 | 9,700 | — | — |
| 2001-02-07 | $5.10 | $7.94 | 7,600 | — | — |
| 2001-02-06 | $5.20 | $8.09 | 17,600 | — | — |
| 2001-02-05 | $5.15 | $8.01 | 34,400 | — | — |
| 2001-02-02 | $5.20 | $8.09 | 13,800 | — | — |
| 2001-02-01 | $5.20 | $8.09 | 29,600 | — | — |
| 2001-01-31 | $5.05 | $7.86 | 11,400 | — | — |
| 2001-01-30 | $5.01 | $7.80 | 10,500 | — | — |
| 2001-01-29 | $5.18 | $8.06 | 23,000 | — | — |
| 2001-01-26 | $5.13 | $7.98 | 35,600 | — | — |
| 2001-01-25 | $4.88 | $7.59 | 30,200 | — | — |
| 2001-01-24 | $5.00 | $7.78 | 10,500 | — | — |
| 2001-01-23 | $4.88 | $7.59 | 3,100 | — | — |
| 2001-01-22 | $5.00 | $7.78 | 14,500 | — | — |
| 2001-01-19 | $5.00 | $7.78 | 35,600 | — | — |
| 2001-01-18 | $5.00 | $7.78 | 31,900 | — | — |
| 2001-01-17 | $5.00 | $7.78 | 14,000 | — | — |
| 2001-01-16 | $4.94 | $7.68 | 28,000 | — | — |
| 2001-01-12 | $5.00 | $7.71 | 26,800 | — | — |
| 2001-01-11 | $4.94 | $7.61 | 9,300 | — | — |
| 2001-01-10 | $4.81 | $7.42 | 5,200 | — | — |
| 2001-01-09 | $4.88 | $7.51 | 11,400 | — | — |
| 2001-01-08 | $4.75 | $7.32 | 26,800 | — | — |
| 2001-01-05 | $4.88 | $7.51 | 8,600 | — | — |
| 2001-01-04 | $4.81 | $7.42 | 11,100 | — | — |
| 2001-01-03 | $4.88 | $7.51 | 49,900 | — | — |
| 2001-01-02 | $4.75 | $7.32 | 46,200 | — | — |